Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $215.54 as of 3/7/2025 3:06:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 141.65 | 145.70 | 145.30 | 0.00 | 0.00% | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 75.00 | 136.65 | 140.85 | 140.55 | 0.00 | 0.00% | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 80.00 | 131.65 | 135.90 | 135.50 | 0.00 | 0.00% | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 85.00 | 126.70 | 130.85 | 130.50 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 90.00 | 121.75 | 125.50 | 166.00 | 0.00 | 0.00% | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:07 PM EST |
| 95.00 | 116.75 | 120.50 | 120.50 | 0.00 | 0.00% | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 100.00 | 111.70 | 115.80 | 115.40 | 0.00 | 0.00% | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 105.00 | 106.75 | 110.80 | 152.64 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:07 PM EST |
| 110.00 | 101.80 | 105.95 | 105.50 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 115.00 | 96.75 | 101.00 | 100.55 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 120.00 | 91.80 | 95.65 | 112.51 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:07 PM EST |
| 125.00 | 86.80 | 90.85 | 90.50 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 130.00 | 81.85 | 85.90 | 85.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 135.00 | 76.85 | 80.75 | 80.50 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 140.00 | 72.00 | 75.85 | 75.40 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 145.00 | 67.00 | 71.00 | 70.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 150.00 | 62.50 | 65.70 | 56.00 | -9.85 | -14.96% | 1 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 155.00 | 57.00 | 61.10 | 60.19 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 160.00 | 52.00 | 55.85 | 50.02 | -5.15 | -9.34% | 2 | 57 | 1.10 | 0.98 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 165.00 | 47.70 | 51.10 | 50.45 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.09 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 170.00 | 42.70 | 46.20 | 45.65 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.96 | 0.00 | -0.12 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 175.00 | 38.00 | 40.95 | 41.00 | 0.00 | 0.00% | 0 | 139 | 0.91 | 0.95 | 0.00 | -0.14 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 180.00 | 33.95 | 36.10 | 33.89 | -7.19 | -17.51% | 13 | 905 | 0.61 | 0.93 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 185.00 | 29.00 | 30.90 | 27.05 | -9.67 | -26.34% | 1 | 302 | 0.56 | 0.91 | 0.01 | -0.18 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 190.00 | 24.75 | 27.35 | 23.00 | -29.43 | -56.14% | 7 | 325 | 0.61 | 0.87 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 195.00 | 21.10 | 21.90 | 19.75 | -6.00 | -23.31% | 16 | 181 | 0.57 | 0.82 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 200.00 | 16.10 | 19.30 | 16.75 | -7.05 | -29.63% | 39 | 1,114 | 0.56 | 0.76 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 205.00 | 13.55 | 14.90 | 11.35 | % | 79 | 0 | 0.56 | 0.68 | 0.02 | -0.30 | 3/7/2025 | 3/7/2025 4:00:07 PM EST | |
| 210.00 | 10.25 | 11.75 | 10.11 | -12.04 | -54.36% | 193 | 934 | 0.54 | 0.59 | 0.02 | -0.31 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 215.00 | 7.65 | 8.95 | 7.70 | -2.30 | -23.00% | 19 | 14 | 0.53 | 0.50 | 0.02 | -0.30 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 220.00 | 5.45 | 5.90 | 5.40 | -1.75 | -24.48% | 52 | 950 | 0.50 | 0.40 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 222.50 | 4.45 | 5.90 | 3.10 | -6.20 | -66.67% | 17 | 54 | 0.52 | 0.35 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 225.00 | 2.92 | 4.15 | 3.61 | -1.23 | -25.42% | 36 | 42 | 0.46 | 0.31 | 0.02 | -0.25 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 227.50 | 2.89 | 4.80 | 2.91 | -1.64 | -36.05% | 61 | 53 | 0.53 | 0.27 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 230.00 | 2.37 | 2.73 | 2.42 | -0.89 | -26.89% | 68 | 1,013 | 0.47 | 0.23 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 232.50 | 1.87 | 2.43 | 1.87 | -2.29 | -55.05% | 24 | 2 | 0.48 | 0.19 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 235.00 | 1.47 | 2.14 | 1.63 | -0.43 | -20.88% | 20 | 41 | 0.49 | 0.16 | 0.01 | -0.17 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 237.50 | 1.16 | 1.41 | 1.14 | -1.66 | -59.29% | 1 | 50 | 0.46 | 0.14 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 240.00 | 0.85 | 1.30 | 1.01 | -0.40 | -28.37% | 266 | 3,084 | 0.47 | 0.12 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 242.50 | 0.68 | 1.09 | 0.76 | -1.08 | -58.70% | 2 | 80 | 0.47 | 0.10 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 245.00 | 0.51 | 0.78 | 0.53 | -0.32 | -37.65% | 12 | 169 | 0.46 | 0.08 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 247.50 | 0.37 | 0.66 | 1.10 | 0.00 | 0.00% | 0 | 103 | 0.46 | 0.07 | 0.01 | -0.09 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 250.00 | 0.12 | 0.58 | 0.40 | -0.12 | -23.08% | 107 | 4,833 | 0.45 | 0.06 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 252.50 | 0.03 | 0.67 | 0.37 | -0.37 | -50.00% | 1 | 31 | 0.44 | 0.05 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 255.00 | 0.04 | 0.75 | 0.39 | 0.00 | 0.00% | 2 | 41 | 0.48 | 0.04 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 257.50 | 0.02 | 0.75 | 0.31 | -0.09 | -22.50% | 1 | 158 | 0.49 | 0.03 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 260.00 | 0.02 | 0.39 | 0.25 | 0.00 | 0.00% | 170 | 792 | 0.47 | 0.02 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 262.50 | 0.01 | 0.38 | 0.26 | +0.08 | +44.45% | 2 | 12 | 0.47 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 265.00 | 0.01 | 0.72 | 0.23 | -0.26 | -53.07% | 1 | 1,048 | 0.53 | 0.01 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 267.50 | 0.03 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1,517 | 0.59 | 0.01 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 0.72 | 0.10 | +0.02 | +25.00% | 2 | 6,019 | 0.60 | 0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 275.00 | 0.00 | 0.43 | 0.12 | -0.17 | -58.63% | 1 | 16 | 0.60 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 280.00 | 0.08 | 0.28 | 0.38 | +0.33 | +660.00% | 2 | 569 | 0.65 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 285.00 | 0.00 | 1.15 | 0.88 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:07 PM EST |
| 290.00 | 0.05 | 0.13 | 0.04 | -0.12 | -75.00% | 402 | 1,681 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 600 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1,176 | 1.12 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 0.55 | 0.05 | +0.04 | +400.00% | 1 | 89 | 1.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 149 | 1.33 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.12 | 0.01 | -0.04 | -80.00% | 26 | 84 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 1.28 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/7/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 1.28 | 0.79 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/7/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 1.26 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 1.26 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 47 | 2.85 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/7/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 24 | 2.70 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/7/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 3/7/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.94 | 0.06 | 0.00 | 0.00% | 0 | 36 | 2.32 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 276 | 2.27 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/7/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.28 | 1.00 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/7/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.28 | 0.96 | 0.00 | 0.00% | 0 | 38 | 2.06 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/7/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.95 | 0.73 | 0.00 | 0.00% | 0 | 2,589 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/7/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 266 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 765 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 641 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 1.15 | 0.48 | 0.00 | 0.00% | 0 | 271 | 1.12 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/7/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 1,102 | 0.81 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 687 | 0.94 | 0.00 | 0.00 | -0.03 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.90 | 0.00 | 0.00 | -0.04 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 155.00 | 0.03 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 218 | 0.80 | -0.01 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 160.00 | 0.12 | 0.53 | 0.15 | -0.05 | -25.00% | 217 | 251 | 0.77 | -0.02 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 165.00 | 0.09 | 0.54 | 0.35 | +0.07 | +25.00% | 1 | 427 | 0.69 | -0.03 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 170.00 | 0.14 | 0.60 | 0.45 | +0.25 | +125.00% | 41 | 191 | 0.65 | -0.04 | 0.00 | -0.12 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 175.00 | 0.22 | 0.97 | 0.21 | 0.00 | 0.00% | 0 | 626 | 0.63 | -0.05 | 0.00 | -0.14 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 180.00 | 0.32 | 0.75 | 0.79 | +0.33 | +71.74% | 15 | 556 | 0.57 | -0.07 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 185.00 | 0.71 | 1.18 | 1.20 | 0.00 | 0.00% | 175 | 280 | 0.56 | -0.09 | 0.01 | -0.18 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 190.00 | 1.47 | 2.03 | 1.65 | -0.18 | -9.84% | 318 | 345 | 0.58 | -0.13 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 195.00 | 2.18 | 2.42 | 2.58 | +0.02 | +0.79% | 128 | 312 | 0.54 | -0.18 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 200.00 | 3.15 | 3.45 | 3.40 | -0.20 | -5.56% | 93 | 1,346 | 0.53 | -0.24 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 205.00 | 4.20 | 5.40 | 5.30 | +0.14 | +2.72% | 102 | 31 | 0.52 | -0.32 | 0.02 | -0.30 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 210.00 | 5.75 | 6.60 | 6.47 | -0.52 | -7.44% | 397 | 829 | 0.48 | -0.41 | 0.02 | -0.31 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 215.00 | 8.10 | 8.70 | 8.72 | -0.21 | -2.36% | 52 | 96 | 0.47 | -0.50 | 0.02 | -0.30 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 220.00 | 10.55 | 12.05 | 12.30 | +1.02 | +9.05% | 201 | 1,812 | 0.46 | -0.60 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 222.50 | 12.40 | 13.30 | 14.24 | +1.46 | +11.43% | 15 | 157 | 0.46 | -0.65 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 225.00 | 14.35 | 16.85 | 16.01 | +0.28 | +1.78% | 28 | 833 | 0.53 | -0.69 | 0.02 | -0.25 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 227.50 | 15.15 | 18.05 | 17.89 | +2.29 | +14.68% | 24 | 809 | 0.46 | -0.73 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 230.00 | 18.00 | 20.55 | 19.54 | +1.47 | +8.14% | 35 | 1,003 | 0.52 | -0.77 | 0.01 | -0.21 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 232.50 | 19.65 | 21.35 | 27.25 | +9.75 | +55.72% | 23 | 16 | 0.45 | -0.81 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 235.00 | 21.10 | 23.05 | 23.57 | +9.07 | +62.56% | 7 | 6 | 0.58 | -0.84 | 0.01 | -0.17 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 237.50 | 23.30 | 25.75 | 23.00 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.86 | 0.01 | -0.15 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 240.00 | 26.60 | 27.90 | 31.90 | +5.63 | +21.44% | 30 | 838 | 0.62 | -0.88 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 242.50 | 27.45 | 31.35 | 27.90 | 0.00 | 0.00% | 0 | 68 | 0.63 | -0.90 | 0.01 | -0.12 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 245.00 | 30.95 | 32.95 | 32.96 | +8.91 | +37.05% | 33 | 244 | 0.62 | -0.92 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 247.50 | 33.20 | 35.65 | 12.15 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.93 | 0.01 | -0.09 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 250.00 | 35.25 | 37.95 | 37.48 | +7.23 | +23.91% | 5 | 709 | 0.70 | -0.94 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 252.50 | 37.55 | 40.80 | 25.80 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.95 | 0.00 | -0.07 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 255.00 | 40.65 | 43.35 | 44.50 | +13.70 | +44.49% | 1 | 15 | 0.76 | -0.96 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 257.50 | 42.80 | 45.75 | 37.11 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.97 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 260.00 | 44.70 | 48.10 | 47.38 | +5.72 | +13.73% | 10 | 574 | 0.80 | -0.98 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 262.50 | 46.85 | 50.90 | 37.16 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.98 | 0.00 | -0.03 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 265.00 | 49.70 | 53.35 | 55.28 | +12.01 | +27.76% | 20 | 26 | 0.86 | -0.99 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 267.50 | 51.60 | 55.90 | 24.75 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.02 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 270.00 | 54.30 | 58.40 | 57.45 | +14.18 | +32.78% | 9 | 395 | 0.91 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 275.00 | 59.15 | 63.30 | 53.12 | 0.00 | 0.00% | 0 | 75 | 0.96 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 280.00 | 64.35 | 68.35 | 54.26 | 0.00 | 0.00% | 0 | 96 | 1.02 | -1.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 285.00 | 69.35 | 73.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 290.00 | 74.50 | 78.50 | 34.30 | 0.00 | 0.00% | 0 | 39 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:07 PM EST |
| 300.00 | 84.30 | 88.35 | 75.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:07 PM EST |
| 310.00 | 94.30 | 98.35 | 77.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/7/2025 4:00:07 PM EST |
| 320.00 | 104.25 | 108.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 330.00 | 114.30 | 118.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 340.00 | 124.25 | 128.35 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 350.00 | 134.45 | 138.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 360.00 | 144.30 | 148.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 370.00 | 154.30 | 158.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 380.00 | 164.25 | 168.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST |